Dalian Insulator Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.39	15.10	14.36	14.91	14.91	1.15%	40,651,186
Jul 30, 2026	14.48	15.05	14.15	14.74	14.74	0.55%	52,746,880
Jul 29, 2026	13.80	14.80	13.60	14.66	14.66	6.15%	52,560,027
Jul 28, 2026	13.84	13.88	13.53	13.81	13.81	-2.26%	34,656,200
Jul 27, 2026	13.32	14.38	13.20	14.13	14.13	5.06%	52,410,310
Jul 24, 2026	13.61	13.90	13.06	13.45	13.45	-1.18%	43,334,256
Jul 23, 2026	12.34	13.61	12.31	13.61	13.61	10.02%	38,746,355
Jul 22, 2026	13.05	13.10	12.34	12.37	12.37	-5.93%	28,551,311
Jul 21, 2026	12.80	13.20	11.98	13.15	13.15	2.41%	34,647,621
Jul 20, 2026	12.68	13.26	12.58	12.84	12.84	1.99%	30,191,055
Jul 17, 2026	12.98	13.24	12.56	12.59	12.59	-3.89%	22,496,369
Jul 16, 2026	13.23	13.57	12.98	13.10	13.10	-1.65%	23,530,057
Jul 15, 2026	13.71	13.72	13.26	13.32	13.32	-2.77%	24,586,159
Jul 14, 2026	13.37	13.72	12.78	13.70	13.70	2.93%	35,105,890
Jul 13, 2026	13.46	13.98	13.16	13.31	13.31	-2.85%	43,847,564
Jul 10, 2026	13.70	13.70	13.67	13.70	13.70	10.04%	12,925,405
Jul 9, 2026	12.40	12.48	11.80	12.45	12.45	0.48%	18,808,166
Jul 8, 2026	12.76	12.86	12.38	12.39	12.39	-3.65%	16,214,110
Jul 7, 2026	13.15	13.42	12.76	12.86	12.86	-3.09%	16,425,713
Jul 6, 2026	13.48	13.89	13.22	13.27	13.27	-1.56%	21,527,619
Jul 3, 2026	13.37	13.69	13.25	13.48	13.48	-	19,990,087
Jul 2, 2026	12.93	13.91	12.78	13.48	13.48	3.37%	32,323,220
Jul 1, 2026	13.45	13.45	12.77	13.04	13.04	-2.76%	28,449,053
Jun 30, 2026	13.38	13.56	13.14	13.41	13.41	0.22%	17,741,810
Jun 29, 2026	13.56	13.70	13.01	13.38	13.38	-2.12%	22,268,466
Jun 26, 2026	14.10	14.30	13.47	13.67	13.67	-2.36%	22,920,620
Jun 25, 2026	14.32	14.55	13.90	14.00	14.00	-1.75%	26,233,370
Jun 24, 2026	14.01	14.33	13.79	14.25	14.25	0.78%	22,113,795
Jun 23, 2026	14.40	14.44	14.03	14.14	14.14	-2.42%	25,748,616
Jun 22, 2026	13.92	14.49	13.53	14.49	14.49	3.65%	37,790,306
Jun 18, 2026	13.86	14.15	13.72	13.98	13.98	0.43%	24,247,784
Jun 17, 2026	14.02	14.25	13.78	13.92	13.92	-1.56%	24,980,169
Jun 16, 2026	13.79	14.29	13.65	14.14	14.14	2.61%	29,886,730
Jun 15, 2026	13.25	13.86	13.24	13.78	13.78	5.51%	25,768,610
Jun 12, 2026	13.50	13.58	13.00	13.06	13.06	-1.36%	22,885,930
Jun 11, 2026	13.63	13.63	13.07	13.24	13.24	-3.78%	20,900,740
Jun 10, 2026	13.70	13.88	13.46	13.76	13.76	-0.07%	23,384,670
Jun 9, 2026	13.60	14.06	13.20	13.77	13.77	4.79%	35,568,827
Jun 8, 2026	13.30	13.71	12.88	13.14	13.14	-5.33%	30,942,486
Jun 5, 2026	14.24	14.38	13.54	13.88	13.88	-0.72%	34,877,020
Jun 4, 2026	14.65	14.86	13.89	13.98	13.98	-6.49%	56,037,510
Jun 3, 2026	16.22	16.24	14.95	14.95	14.95	-9.99%	69,875,090
Jun 2, 2026	16.90	17.00	16.10	16.61	16.61	-5.73%	57,511,240
Jun 1, 2026	16.16	17.62	16.00	17.62	17.62	7.18%	81,836,030
May 29, 2026	16.10	16.88	15.72	16.44	16.44	0.72%	66,511,800
May 28, 2026	16.34	16.64	15.83	16.36	16.32	-2.62%	49,209,810
May 27, 2026	16.07	16.95	15.92	16.80	16.76	3.58%	56,577,660
May 26, 2026	16.50	16.58	15.70	16.22	16.18	-3.34%	42,867,720
May 25, 2026	16.70	17.19	16.40	16.78	16.74	2.01%	63,801,450
May 22, 2026	15.17	16.45	15.00	16.45	16.41	10.03%	40,174,780